Bengang Steel Plates Co., Ltd. (SHE:200761)
China · Delayed Price · Currency is CNY · Price in HKD 1.170
+0.010 (0.85%)
Apr 16, 2026, 3:04 PM CST
SHE:200761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 567,800 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 639,000 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 953,400 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 987,200 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 317,000 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 193,700 |
| Apr 8, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 449,100 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 192,400 |
| Apr 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 382,700 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 252,900 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 142,021 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 529,021 |
| Mar 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 155,900 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 30,000 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 562,300 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 421,600 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 473,700 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 583,600 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 248,559 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 464,900 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 447,400 |
| Mar 17, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 967,100 |
| Mar 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 1,107,100 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 956,800 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 499,000 |
| Mar 11, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 376,300 |
| Mar 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 675,500 |
| Mar 9, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 606,500 |
| Mar 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 186,800 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 266,300 |
| Mar 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | 300,300 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 833,700 |
| Mar 2, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 812,800 |
| Feb 27, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 662,500 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 907,144 |
| Feb 25, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 1,503,644 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 482,000 |
| Feb 13, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 340,100 |
| Feb 12, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 770,700 |
| Feb 11, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 762,851 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 307,600 |
| Feb 9, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 244,000 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 798,151 |
| Feb 5, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 952,400 |
| Feb 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 1,104,300 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 251,388 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 962,179 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 710,100 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 2,758,100 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 685,400 |